Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.07 | 14.07 | 14.04 | 14.05 | 15,395 | -0.02(-0.12%) |
Aug 30, 2006 | 14.07 | 14.07 | 14.03 | 14.07 | 25,718 | +0.00(+0.00%) |
Aug 29, 2006 | 14.06 | 14.07 | 14.03 | 14.07 | 9,418 | +0.03(+0.20%) |
Aug 28, 2006 | 14.07 | 14.07 | 14.03 | 14.04 | 21,372 | -0.03(-0.20%) |
Aug 25, 2006 | 14.05 | 14.07 | 14.03 | 14.07 | 15,395 | +0.02(+0.12%) |
Aug 24, 2006 | 14.02 | 14.07 | 14.01 | 14.05 | 38,578 | +0.02(+0.16%) |
Aug 23, 2006 | 14.03 | 14.06 | 14.00 | 14.03 | 31,695 | +0.01(+0.04%) |
Aug 22, 2006 | 14.02 | 14.03 | 14.00 | 14.02 | 17,025 | +0.03(+0.20%) |
Aug 21, 2006 | 14.01 | 14.02 | 13.97 | 14.00 | 17,025 | -0.02(-0.12%) |
Aug 18, 2006 | 14.00 | 14.02 | 13.96 | 14.01 | 23,545 | +0.01(+0.08%) |
Aug 17, 2006 | 13.98 | 14.01 | 13.98 | 14.00 | 7,425 | +0.00(+0.00%) |
Aug 16, 2006 | 14.00 | 14.00 | 13.97 | 14.00 | 15,757 | +0.01(+0.04%) |
Aug 15, 2006 | 13.96 | 14.00 | 13.96 | 14.00 | 20,104 | +0.02(+0.12%) |
Aug 14, 2006 | 13.98 | 13.98 | 13.94 | 13.98 | 26,081 | +0.01(+0.04%) |
Aug 11, 2006 | 13.98 | 13.98 | 13.95 | 13.97 | 13,402 | +0.02(+0.12%) |
Aug 10, 2006 | 13.94 | 13.97 | 13.94 | 13.96 | 155,219 | +0.01(+0.08%) |
Aug 09, 2006 | 13.94 | 13.95 | 13.94 | 13.95 | 16,844 | +0.01(+0.04%) |
Aug 08, 2006 | 13.95 | 13.95 | 13.90 | 13.94 | 90,921 | -0.01(-0.04%) |
Aug 07, 2006 | 13.94 | 13.95 | 13.91 | 13.95 | 34,412 | +0.01(+0.04%) |
Aug 04, 2006 | 13.94 | 13.94 | 13.91 | 13.94 | 17,025 | +0.02(+0.16%) |
Aug 03, 2006 | 13.92 | 13.92 | 13.91 | 13.92 | 17,568 | +0.01(+0.04%) |
Aug 02, 2006 | 13.91 | 13.92 | 13.90 | 13.91 | 16,119 | +0.01(+0.08%) |
Aug 01, 2006 | 13.91 | 13.94 | 13.90 | 13.90 | 57,958 | -0.01(-0.08%) |
Jul 31, 2006 | 13.92 | 13.94 | 13.91 | 13.91 | 46,366 | -0.01(-0.08%) |
Jul 28, 2006 | 13.90 | 13.93 | 13.90 | 13.92 | 22,458 | +0.02(+0.16%) |
Jul 27, 2006 | 13.91 | 13.93 | 13.89 | 13.90 | 28,435 | +0.01(+0.08%) |
Jul 26, 2006 | 13.90 | 13.91 | 13.89 | 13.89 | 20,466 | -0.01(-0.08%) |
Jul 25, 2006 | 13.89 | 13.90 | 13.87 | 13.90 | 17,025 | +0.02(+0.12%) |
Jul 24, 2006 | 13.89 | 13.91 | 13.89 | 13.89 | 26,624 | -0.02(-0.12%) |
Jul 21, 2006 | 13.90 | 13.91 | 13.89 | 13.90 | 65,746 | +0.01(+0.08%) |
Jul 20, 2006 | 13.90 | 13.91 | 13.88 | 13.89 | 214,445 | +0.01(+0.08%) |
Jul 19, 2006 | 13.90 | 13.91 | 13.87 | 13.88 | 19,742 | -0.01(-0.04%) |
Jul 18, 2006 | 13.89 | 13.92 | 13.88 | 13.89 | 21,734 | -0.02(-0.16%) |
Jul 17, 2006 | 13.92 | 13.92 | 13.89 | 13.91 | 29,884 | -0.01(-0.04%) |
Jul 14, 2006 | 13.87 | 13.91 | 13.87 | 13.91 | 8,150 | +0.04(+0.32%) |
Jul 13, 2006 | 13.88 | 13.91 | 13.85 | 13.87 | 15,757 | -0.02(-0.16%) |
Jul 12, 2006 | 13.87 | 13.91 | 13.87 | 13.89 | 15,757 | -0.02(-0.16%) |
Jul 11, 2006 | 13.86 | 13.91 | 13.86 | 13.91 | 15,214 | +0.01(+0.08%) |
Jul 10, 2006 | 13.87 | 13.90 | 13.85 | 13.90 | 17,568 | +0.02(+0.16%) |
Jul 07, 2006 | 13.85 | 13.88 | 13.84 | 13.88 | 18,111 | +0.04(+0.28%) |
Jul 06, 2006 | 13.84 | 13.85 | 13.81 | 13.84 | 6,882 | +0.01(+0.08%) |
Jul 05, 2006 | 13.84 | 13.86 | 13.81 | 13.83 | 23,002 | -0.01(-0.04%) |
Jul 03, 2006 | 13.79 | 13.84 | 13.79 | 13.84 | 23,002 | +0.03(+0.20%) |
Jun 30, 2006 | 13.83 | 13.83 | 13.80 | 13.81 | 14,308 | -0.01(-0.04%) |
Jun 29, 2006 | 13.80 | 13.84 | 13.80 | 13.81 | 6,882 | +0.02(+0.12%) |
Jun 28, 2006 | 13.83 | 13.83 | 13.80 | 13.80 | 11,410 | -0.01(-0.04%) |
Jun 27, 2006 | 13.80 | 13.83 | 13.80 | 13.80 | 13,765 | -0.01(-0.08%) |
Jun 26, 2006 | 13.84 | 13.84 | 13.81 | 13.81 | 71,179 | -0.02(-0.12%) |
Jun 23, 2006 | 13.81 | 13.84 | 13.80 | 13.83 | 14,670 | +0.02(+0.12%) |
Jun 22, 2006 | 13.79 | 13.83 | 13.79 | 13.81 | 7,788 | +0.02(+0.12%) |
Jun 21, 2006 | 13.80 | 13.82 | 13.79 | 13.80 | 27,892 | -0.01(-0.04%) |
Jun 20, 2006 | 13.83 | 13.83 | 13.80 | 13.80 | 19,923 | +0.01(+0.08%) |
Jun 19, 2006 | 13.78 | 13.80 | 13.78 | 13.79 | 24,088 | +0.00(+0.00%) |
Jun 16, 2006 | 13.79 | 13.81 | 13.78 | 13.79 | 23,726 | +0.00(+0.00%) |
Jun 15, 2006 | 13.80 | 13.80 | 13.76 | 13.79 | 16,662 | -0.01(-0.08%) |
Jun 14, 2006 | 13.83 | 13.83 | 13.78 | 13.80 | 19,017 | -0.02(-0.16%) |
Jun 13, 2006 | 13.85 | 13.85 | 13.79 | 13.83 | 14,670 | -0.19(-1.34%) |
Jun 12, 2006 | 14.04 | 14.04 | 14.01 | 14.01 | 21,553 | -0.02(-0.16%) |
Jun 09, 2006 | 14.02 | 14.05 | 14.02 | 14.03 | 14,851 | +0.03(+0.24%) |
Jun 08, 2006 | 14.01 | 14.02 | 14.00 | 14.00 | 59,044 | +0.01(+0.04%) |
Jun 07, 2006 | 14.02 | 14.03 | 14.00 | 14.00 | 9,599 | -0.02(-0.16%) |
Jun 06, 2006 | 14.00 | 14.02 | 13.99 | 14.02 | 13,402 | +0.03(+0.20%) |
Jun 05, 2006 | 14.01 | 14.01 | 13.99 | 13.99 | 17,025 | -0.01(-0.04%) |
Jun 02, 2006 | 14.00 | 14.00 | 13.99 | 14.00 | 10,867 | -0.01(-0.08%) |